Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.000 4.039 3.887 3.961 4,090 -0.07(-1.70%)
Feb 26, 2009 4.132 4.132 3.707 4.029 5,186 -0.05(-1.20%)
Feb 25, 2009 4.078 4.078 4.078 4.078 578 +0.19(+4.77%)
Feb 24, 2009 4.156 4.284 3.491 3.892 26,820 -0.22(-5.46%)
Feb 23, 2009 4.176 4.189 3.936 4.117 20,027 -0.19(-4.43%)
Feb 20, 2009 4.480 4.480 4.269 4.308 636 -0.17(-3.72%)
Feb 19, 2009 4.205 4.474 4.205 4.474 613 -0.02(-0.54%)
Feb 18, 2009 4.303 4.499 4.303 4.499 818 +0.10(+2.22%)
Feb 17, 2009 4.347 4.504 4.303 4.401 7,478 -0.22(-4.76%)
Feb 13, 2009 4.494 4.621 4.494 4.621 3,006 +0.32(+7.39%)
Feb 12, 2009 4.303 4.303 4.303 4.303 0 +0.00(+0.00%)
Feb 11, 2009 4.303 4.303 4.303 4.303 1,022 +0.00(+0.00%)
Feb 10, 2009 4.352 4.352 4.303 4.303 1,773 -0.05(-1.23%)
Feb 09, 2009 4.513 4.572 4.357 4.357 3,272 +0.03(+0.68%)
Feb 06, 2009 4.572 4.572 4.328 4.328 5,726 -0.17(-3.80%)
Feb 05, 2009 4.567 4.572 4.499 4.499 1,413 -0.03(-0.76%)
Feb 04, 2009 4.445 4.533 4.445 4.533 1,664 +0.09(+1.98%)
Feb 03, 2009 4.548 4.548 4.445 4.445 1,374 -0.08(-1.73%)
Feb 02, 2009 4.381 4.523 4.328 4.523 5,108 +0.02(+0.38%)
Jan 30, 2009 4.499 4.506 4.494 4.506 613 +0.18(+4.12%)
Jan 29, 2009 4.284 4.328 4.284 4.328 449 -0.19(-4.22%)
Jan 28, 2009 4.543 4.543 4.506 4.518 1,752 +0.19(+4.29%)
Jan 27, 2009 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Jan 26, 2009 4.543 4.543 4.332 4.332 613 +0.05(+1.26%)
Jan 23, 2009 4.279 4.279 4.279 4.279 0 +0.00(+0.00%)
Jan 22, 2009 4.284 4.523 4.156 4.279 3,190 +0.00(+0.00%)
Jan 21, 2009 4.401 4.401 4.279 4.279 1,439 -0.00(-0.11%)
Jan 20, 2009 4.513 4.548 4.284 4.284 13,984 -0.16(-3.52%)
Jan 16, 2009 4.401 4.469 4.279 4.440 5,769 -0.06(-1.39%)
Jan 15, 2009 4.503 4.503 4.503 4.503 409 -0.02(-0.45%)
Jan 14, 2009 4.573 4.592 4.523 4.523 3,762 +0.00(+0.00%)
Jan 13, 2009 4.582 4.592 4.523 4.523 2,740 -0.10(-2.12%)
Jan 12, 2009 4.440 4.621 4.284 4.621 15,697 +0.00(+0.11%)
Jan 09, 2009 4.513 4.616 4.455 4.616 4,208 +0.11(+2.50%)
Jan 08, 2009 4.626 4.626 4.504 4.504 6,762 -0.32(-6.59%)
Jan 06, 2009 4.821 4.821 4.821 4.821 0 +0.00(+0.00%)
Jan 05, 2009 4.875 4.890 4.821 4.821 715 -0.02(-0.50%)
Jan 02, 2009 4.621 4.865 4.601 4.846 3,863 -0.04(-0.90%)
Dec 31, 2008 4.962 4.988 4.621 4.890 5,098 -0.07(-1.48%)
Dec 30, 2008 4.861 4.988 4.821 4.963 3,658 +0.14(+2.94%)
Dec 29, 2008 4.856 4.875 4.596 4.821 4,402 +0.00(+0.00%)
Dec 26, 2008 4.988 5.423 4.632 4.821 11,887 -0.31(-6.10%)
Dec 24, 2008 4.890 5.134 4.853 5.134 2,728 +0.25(+5.11%)
Dec 23, 2008 4.841 7.799 4.528 4.885 97,442 +0.28(+6.16%)
Dec 22, 2008 4.821 4.821 4.353 4.601 3,045 +0.20(+4.56%)
Dec 19, 2008 4.821 4.831 4.401 4.401 7,394 -0.29(-6.15%)
Dec 18, 2008 4.714 4.714 4.601 4.689 1,636 +0.20(+4.47%)
Dec 17, 2008 4.367 4.802 4.342 4.489 5,280 -0.11(-2.44%)
Dec 16, 2008 4.645 4.673 4.552 4.601 1,844 -0.01(-0.21%)
Dec 15, 2008 4.362 4.611 4.328 4.611 3,231 +0.21(+4.78%)
Dec 11, 2008 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Dec 10, 2008 4.401 4.645 4.396 4.401 10,008 -0.10(-2.17%)
Dec 09, 2008 4.479 4.504 4.413 4.499 2,623 +0.00(+0.00%)
Dec 08, 2008 4.484 4.499 4.484 4.499 409 +0.20(+4.55%)
Dec 05, 2008 3.795 4.499 3.795 4.303 3,611 -0.10(-2.22%)
Dec 04, 2008 3.961 4.499 3.961 4.401 4,713 +0.00(+0.00%)
Dec 03, 2008 4.357 4.455 3.912 4.401 22,646 +0.55(+14.21%)
Dec 02, 2008 3.907 3.907 3.672 3.853 7,771 -0.03(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.